CTCP Thép tấm lá Thống Nhất (tns)

4.80
0.10
(2.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-1.20 -20% 274,357 0 0
4.60
6
4.80
2 tháng
(2024-09-23) 		-0.80 -14.29% 821,486 0 0
4.60
6.40
4.80
3 tháng
(2024-08-26) 		0.60 14.29% 1,217,701 0 0
4.20
6.40
4.80
6 tháng
(2024-05-27) 		1.50 45.45% 2,581,163 0 0
3.30
6.40
4.80
12 tháng
(2023-12-01) 		2.20 84.62% 4,020,256 0 0
2.40
6.40
4.80
24 tháng
(2022-12-05) 		1.30 37.14% 8,393,981 -5,500 -0.0
2
6.40
4.80
36 tháng
(2021-12-08) 		-5.80 -54.72% 30,428,151 -3,000 0.0
1.80
13.60
4.80
60 tháng
(2019-12-19) 		2 71.43% 65,878,105 901 0.1
1.70
14
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2022
3
 6,600 2.80 3 2.90 0 0 0
26/12/2022
2.80
 10,900 2.90 2.90 2.80 0 0 0
23/12/2022
2.90
 4,400 3 3 2.90 0 0 0
22/12/2022
3
 4,600 3 3 2.80 0 0 0
21/12/2022
3
 24,500 3.10 3.10 2.70 0 0 0
20/12/2022
3.10
 52,700 3.20 3.20 2.90 0 0 0
19/12/2022
3.20
 21,960 3.20 3.30 3.20 0 0 0
16/12/2022
3.20
 49,400 3.10 3.30 3 0 0 0
15/12/2022
3.10
 21,000 3.10 3.10 3 0 0 0
14/12/2022
3.10
 25,177 3.10 3.20 3 0 0 0
13/12/2022
3.10
 16,400 3.10 3.20 2.90 0 0 0
12/12/2022
3.10
 30,703 3.20 3.30 3.10 0 0 0
09/12/2022
3.20
 19,000 3.30 3.30 3 0 0 0
08/12/2022
3.30
 21,600 3 3.30 3 0 0 0
07/12/2022
3
 39,000 3.10 3.20 2.90 0 0 0
06/12/2022
3.10
 59,360 3.50 3.70 3.10 0 0 0
05/12/2022
3.50
 99,190 3.30 3.50 3.30 0 0 0
02/12/2022
3.30
 61,800 3.20 3.30 3 0 0 0
01/12/2022
3.20
 71,202 2.80 3.20 2.90 0 0 0
30/11/2022
2.80
 94,600 2.70 3 2.80 0 0 0
29/11/2022
2.70
 59,004 2.70 2.80 2.60 0 0 0
28/11/2022
2.70
 98,900 2.50 2.70 2.40 0 0 0
25/11/2022
2.50
 42,100 2.30 2.50 2.40 0 0 0
24/11/2022
2.30
 35,400 2.30 2.40 2.30 0 0 0
23/11/2022
2.30
 17,704 2.40 2.40 2.20 0 0 0
22/11/2022
2.40
 93,966 2.40 2.60 2.40 0 0 0
21/11/2022
2.40
 29,700 2.30 2.50 2.30 0 0 0
18/11/2022
2.30
 73,300 2 2.30 2.10 0 0 0
17/11/2022
2
 21,100 1.90 2 2 0 0 0
16/11/2022
1.90
 56,810 1.80 1.90 1.50 0 0 0
15/11/2022
1.80
 50,801 2 2 1.70 0 2,000 -0.0
14/11/2022
2
 27,100 2.10 2.10 1.90 0 0 0
11/11/2022
2.10
 25,900 2 2.20 2 0 0 0
10/11/2022
2
 158,800 2.40 2.40 2 0 0 0
09/11/2022
2.40
 28,000 2.40 2.50 2.20 0 0 0
08/11/2022
2.40
 23,100 2.50 2.50 2.30 0 0 0
07/11/2022
2.50
 34,900 2.90 2.90 2.50 0 0 0
04/11/2022
2.90
 16,600 3 3 2.80 0 0 0
03/11/2022
3
 23,100 3.10 3.10 3 0 0 0
02/11/2022
3.10
 16,502 3.10 3.20 3.10 0 0 0
01/11/2022
3.10
 15,400 3.10 3.20 3 0 0 0
31/10/2022
3.10
 10,907 3.10 3.20 3.10 0 0 0
28/10/2022
3.10
 35,700 3.20 3.40 3 0 0 0
27/10/2022
3.20
 23,300 3.20 3.20 3.10 0 0 0
26/10/2022
3.20
 32,200 3.10 3.40 2.90 0 0 0
25/10/2022
3.10
 32,800 3 3.50 3 0 0 0
24/10/2022
3
 26,400 3.30 3.40 3 0 0 0
21/10/2022
3.30
 12,700 3.60 3.80 3.30 0 0 0
20/10/2022
3.60
 9,500 3.50 3.60 3.50 0 0 0
19/10/2022
3.50
 18,400 3.60 3.60 3.50 0 0 0
18/10/2022
3.60
 40,100 3.60 3.70 3.60 0 0 0
17/10/2022
3.60
 10,500 3.60 3.70 3.60 0 0 0
14/10/2022
3.60
 25,300 3.60 3.80 3.50 0 0 0
13/10/2022
3.60
 5,300 3.60 3.80 3.60 0 0 0
12/10/2022
3.60
 15,500 3.20 3.70 3.30 0 0 0
11/10/2022
3.20
 34,400 3.70 3.70 3.20 0 0 0
10/10/2022
3.70
 21,600 3.50 3.80 3.10 0 0 0
07/10/2022
3.50
 71,050 4 4 3.50 0 0 0
06/10/2022
4
 44,200 4.20 4.30 3.80 0 0 0
05/10/2022
4.20
 27,600 3.90 4.20 4 0 0 0
04/10/2022
3.90
 13,700 3.90 4.20 3.90 0 0 0
03/10/2022
3.90
 41,700 4.40 4.40 3.90 0 0 0
30/09/2022
4.40
 30,200 4.40 4.40 4.10 0 0 0
29/09/2022
4.40
 21,600 4.40 4.50 4.40 0 0 0
28/09/2022
4.40
 41,500 4.50 4.60 4.40 0 0 0
27/09/2022
4.50
 20,900 4.60 4.60 4.40 0 0 0
26/09/2022
4.60
 95,100 4.80 4.80 4.30 0 0 0
23/09/2022
4.80
 36,000 5 5 4.80 0 0 0
22/09/2022
5
 41,975 4.90 5 4.60 100 0 0.0
21/09/2022
4.90
 10,300 5 5 4.50 0 0 0
20/09/2022
5
 18,152 4.80 5 4.90 0 0 0
19/09/2022
4.80
 45,400 5.30 5.30 4.80 0 0 0
16/09/2022
5.30
 75,500 5.40 5.40 5.20 2,000 0 0.0
15/09/2022
5.40
 36,400 5.40 5.60 5.40 0 0 0
14/09/2022
5.40
 119,001 5.60 5.60 5.40 0 0 0
13/09/2022
5.60
 26,800 5.60 5.80 5.40 0 0 0
12/09/2022
5.60
 61,702 5.70 5.80 5.50 0 0 0
09/09/2022
5.70
 90,500 5.30 5.70 5.20 0 0 0
08/09/2022
5.30
 117,800 5.80 5.80 5.30 0 0 0
07/09/2022
5.80
 141,300 5.90 6 5.50 0 0 0
06/09/2022
5.90
 174,350 5.80 6.10 5.80 0 0 0
05/09/2022
5.80
 394,900 5.30 5.90 5.30 0 0 0
31/08/2022
5.30
 12,600 5.30 5.30 5.10 0 0 0
30/08/2022
5.30
 8,700 5.20 5.50 5.10 0 0 0
29/08/2022
5.20
 23,000 5.30 5.30 5 0 500 -0.0
26/08/2022
5.30
 31,700 5.50 5.60 5.30 0 0 0
25/08/2022
5.50
 21,200 5.40 5.50 5.30 0 0 0
24/08/2022
5.40
 31,200 5.40 5.40 5.20 0 0 0
23/08/2022
5.40
 23,800 5.30 5.40 5 0 0 0
22/08/2022
5.30
 30,101 5.40 5.40 5.10 0 0 0
19/08/2022
5.40
 35,400 5.50 5.60 5.20 0 0 0
18/08/2022
5.50
 14,200 5.50 5.50 5.30 0 0 0
17/08/2022
5.50
 22,800 5.60 5.60 5.40 0 0 0
16/08/2022
5.60
 75,102 5.60 5.70 5.50 0 0 0
15/08/2022
5.60
 20,200 5.70 5.80 5.40 0 0 0
12/08/2022
5.70
 134,800 5.60 5.70 5.20 0 0 0
11/08/2022
5.60
 104,100 5.60 5.90 5.50 0 0 0
10/08/2022
5.60
 56,000 5.70 6.20 5.60 0 0 0
09/08/2022
5.70
 159,161 5.30 5.70 5.30 0 0 0
08/08/2022
5.30
 99,419 5 5.50 4.80 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |